시장 데이터를 불러오는 중
전체 종목
iShares MSCI Switzerland ETF 과거 주가
iShares MSCI Switzerland ETF · EWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Switzerland ETF · EWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,399 | ₩79,853 | ₩79,199 | ₩79,827 | +0.54% | 99만 |
| 2026.10.08 | ₩78,838 | ₩79,185 | ₩78,317 | ₩79,159 | +0.41% | 41.3만 |
| 2026.10.07 | ₩78,891 | ₩79,453 | ₩78,891 | ₩79,346 | +0.58% | 50.7만 |
| 2026.10.06 | ₩79,399 | ₩79,519 | ₩78,945 | ₩79,212 | -0.24% | 52.1만 |
| 2026.10.05 | ₩78,998 | ₩79,359 | ₩78,744 | ₩79,172 | +0.22% | 106.5만 |
| 2026.10.02 | ₩79,239 | ₩79,279 | ₩78,691 | ₩79,132 | -0.13% | 115만 |
| 2026.10.01 | ₩78,798 | ₩79,065 | ₩78,250 | ₩78,584 | -0.27% | 51.2만 |
| 2026.09.30 | ₩80,000 | ₩80,000 | ₩78,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,025 |
| -1.22% |
| 56.4만 |
| 2026.09.29 | ₩80,241 | ₩80,321 | ₩79,586 | ₩80,121 | -0.15% | 42.3만 |
|---|
| 2026.09.28 | ₩80,548 | ₩81,042 | ₩80,254 | ₩80,722 | +0.22% | 29.4만 |
|---|
| 2026.09.25 | ₩80,895 | ₩81,123 | ₩80,455 | ₩81,042 | +0.18% | 30.5만 |
|---|
| 2026.09.24 | ₩80,588 | ₩80,989 | ₩80,187 | ₩80,748 | +0.20% | 37.2만 |
|---|
| 2026.09.23 | ₩81,310 | ₩81,350 | ₩80,414 | ₩80,655 | -0.81% | 40.9만 |
|---|
| 2026.09.22 | ₩81,737 | ₩81,978 | ₩81,310 | ₩81,737 | 0.00% | 171.3만 |
|---|
| 2026.09.21 | ₩81,296 | ₩81,457 | ₩81,042 | ₩81,243 | -0.07% | 38.9만 |
|---|
| 2026.09.18 | ₩80,321 | ₩80,428 | ₩79,960 | ₩80,214 | -0.13% | 20.7만 |
|---|
| 2026.09.17 | ₩80,815 | ₩81,056 | ₩80,495 | ₩80,615 | -0.25% | 22만 |
|---|
| 2026.09.16 | ₩80,789 | ₩80,962 | ₩79,813 | ₩80,227 | -0.69% | 43.5만 |
|---|
| 2026.09.15 | ₩80,468 | ₩80,588 | ₩80,094 | ₩80,495 | +0.03% | 26.9만 |
|---|
| 2026.09.14 | ₩81,497 | ₩81,497 | ₩80,708 | ₩80,815 | -0.84% | 92만 |
|---|
| 2026.09.11 | ₩81,189 | ₩81,216 | ₩80,495 | ₩80,561 | -0.77% | 16.5만 |
|---|
| 2026.09.10 | ₩80,895 | ₩81,243 | ₩80,455 | ₩80,561 | -0.41% | 27.8만 |
|---|
| 2026.09.09 | ₩81,978 | ₩82,111 | ₩81,096 | ₩81,176 | -0.98% | 139.5만 |
|---|
| 2026.09.08 | ₩82,793 | ₩83,006 | ₩82,271 | ₩82,298 | -0.60% | 29.6만 |
|---|
| 2026.09.04 | ₩84,062 | ₩84,543 | ₩83,968 | ₩84,342 | +0.33% | 28.3만 |
|---|
| 2026.09.03 | ₩84,863 | ₩84,917 | ₩84,222 | ₩84,823 | -0.05% | 31.9만 |
|---|
| 2026.09.02 | ₩83,835 | ₩84,062 | ₩83,754 | ₩84,022 | +0.22% | 152.6만 |
|---|
| 2026.09.01 | ₩84,008 | ₩84,195 | ₩83,461 | ₩83,541 | -0.56% | 41.5만 |
|---|
| 2026.08.31 | ₩84,449 | ₩84,569 | ₩83,781 | ₩83,901 | -0.65% | 24.1만 |
|---|
| 2026.08.28 | ₩85,344 | ₩85,398 | ₩84,356 | ₩84,583 | -0.89% | 19.9만 |
|---|
| 2026.08.27 | ₩85,384 | ₩85,384 | ₩84,797 | ₩85,117 | -0.31% | 18.5만 |
|---|
| 2026.08.26 | ₩86,213 | ₩86,226 | ₩85,718 | ₩85,758 | -0.53% | 22만 |
|---|
| 2026.08.25 | ₩85,972 | ₩86,507 | ₩85,745 | ₩86,440 | +0.54% | 48.8만 |
|---|
| 2026.08.24 | ₩85,558 | ₩85,932 | ₩85,558 | ₩85,812 | +0.30% | 23.1만 |
|---|
| 2026.08.21 | ₩85,505 | ₩86,066 | ₩85,505 | ₩85,986 | +0.56% | 34.5만 |
|---|
| 2026.08.20 | ₩85,451 | ₩85,732 | ₩85,064 | ₩85,157 | -0.34% | 32.1만 |
|---|
| 2026.08.19 | ₩84,930 | ₩86,119 | ₩84,903 | ₩86,119 | +1.40% | 62.6만 |
|---|
| 2026.08.18 | ₩83,928 | ₩84,235 | ₩83,901 | ₩84,048 | +0.14% | 34.5만 |
|---|
| 2026.08.17 | ₩84,422 | ₩84,810 | ₩84,035 | ₩84,062 | -0.43% | 48.8만 |
|---|
| 2026.08.14 | ₩84,650 | ₩84,810 | ₩84,503 | ₩84,529 | -0.14% | 16.8만 |
|---|
| 2026.08.13 | ₩85,344 | ₩85,424 | ₩84,997 | ₩85,104 | -0.28% | 178.6만 |
|---|
| 2026.08.12 | ₩85,037 | ₩85,184 | ₩84,863 | ₩85,037 | 0.00% | 22.4만 |
|---|
| 2026.08.11 | ₩86,039 | ₩86,333 | ₩85,438 | ₩85,545 | -0.57% | 18.1만 |
|---|
| 2026.08.10 | ₩85,959 | ₩86,146 | ₩85,785 | ₩85,986 | +0.03% | 248.1만 |
|---|
| 2026.08.07 | ₩86,092 | ₩86,400 | ₩85,972 | ₩86,173 | +0.09% | 26.2만 |
|---|
| 2026.08.06 | ₩85,799 | ₩85,919 | ₩84,997 | ₩85,131 | -0.78% | 34.2만 |
|---|
| 2026.08.05 | ₩85,505 | ₩85,852 | ₩85,398 | ₩85,745 | +0.28% | 27.2만 |
|---|
| 2026.08.04 | ₩85,157 | ₩85,237 | ₩84,850 | ₩85,171 | +0.02% | 83.5만 |
|---|
| 2026.08.03 | ₩84,623 | ₩84,623 | ₩84,115 | ₩84,396 | -0.27% | 43만 |
|---|
| 2026.07.31 | ₩84,569 | ₩84,583 | ₩83,808 | ₩84,382 | -0.22% | 31.4만 |
|---|
| 2026.07.30 | ₩84,556 | ₩85,465 | ₩84,489 | ₩85,398 | +1.00% | 59.4만 |
|---|
| 2026.07.29 | ₩83,982 | ₩84,650 | ₩83,621 | ₩83,888 | -0.11% | 35.2만 |
|---|
| 2026.07.28 | ₩83,741 | ₩84,690 | ₩83,648 | ₩84,476 | +0.88% | 29.5만 |
|---|
| 2026.07.27 | ₩83,594 | ₩83,714 | ₩83,193 | ₩83,420 | -0.21% | 23.3만 |
|---|
| 2026.07.24 | ₩83,127 | ₩83,340 | ₩82,819 | ₩82,953 | -0.21% | 20.8만 |
|---|
| 2026.07.23 | ₩81,924 | ₩82,699 | ₩81,791 | ₩82,659 | +0.90% | 33.7만 |
|---|
| 2026.07.22 | ₩84,262 | ₩84,262 | ₩83,180 | ₩83,327 | -1.11% | 71.6만 |
|---|
| 2026.07.21 | ₩83,594 | ₩83,942 | ₩83,233 | ₩83,714 | +0.14% | 41.5만 |
|---|
| 2026.07.20 | ₩84,088 | ₩84,088 | ₩83,220 | ₩83,274 | -0.97% | 102.2만 |
|---|
| 2026.07.17 | ₩84,369 | ₩84,703 | ₩84,182 | ₩84,409 | +0.05% | 32만 |
|---|
| 2026.07.16 | ₩83,474 | ₩84,235 | ₩83,474 | ₩84,155 | +0.82% | 24.3만 |
|---|
| 2026.07.15 | ₩83,821 | ₩84,743 | ₩83,821 | ₩84,636 | +0.97% | 28.2만 |
|---|
| 2026.07.14 | ₩83,915 | ₩84,115 | ₩83,380 | ₩83,394 | -0.62% | 75.9만 |
|---|
| 2026.07.13 | ₩83,848 | ₩84,062 | ₩83,233 | ₩83,394 | -0.54% | 28.5만 |
|---|
| 2026.07.10 | ₩84,142 | ₩84,342 | ₩83,741 | ₩84,075 | -0.08% | 15.3만 |
|---|
| 2026.07.09 | ₩83,835 | ₩84,302 | ₩83,808 | ₩84,129 | +0.35% | 220만 |
|---|
| 2026.07.08 | ₩83,835 | ₩84,035 | ₩83,394 | ₩83,955 | +0.14% | 40만 |
|---|
| 2026.07.07 | ₩85,424 | ₩85,491 | ₩84,503 | ₩84,716 | -0.83% | 23.2만 |
|---|
| 2026.07.06 | ₩84,917 | ₩85,131 | ₩84,342 | ₩85,104 | +0.22% | 27.5만 |
|---|
| 2026.07.02 | ₩85,037 | ₩85,825 | ₩84,944 | ₩85,478 | +0.52% | 54.8만 |
|---|
| 2026.07.01 | ₩83,220 | ₩83,728 | ₩83,100 | ₩83,501 | +0.34% | 24.7만 |
|---|
| 2026.06.30 | ₩84,142 | ₩84,209 | ₩83,567 | ₩83,968 | -0.21% | 27.1만 |
|---|
| 2026.06.29 | ₩83,875 | ₩84,529 | ₩83,741 | ₩84,503 | +0.75% | 25.4만 |
|---|
| 2026.06.26 | ₩83,300 | ₩83,835 | ₩83,167 | ₩83,367 | +0.08% | 32.7만 |
|---|
| 2026.06.25 | ₩83,581 | ₩84,262 | ₩83,581 | ₩83,901 | +0.38% | 34.5만 |
|---|
| 2026.06.24 | ₩82,899 | ₩83,274 | ₩82,752 | ₩83,086 | +0.23% | 31.6만 |
|---|
| 2026.06.23 | ₩81,911 | ₩82,338 | ₩81,911 | ₩82,138 | +0.28% | 25.9만 |
|---|
| 2026.06.22 | ₩81,510 | ₩81,964 | ₩81,470 | ₩81,831 | +0.39% | 23만 |
|---|
| 2026.06.18 | ₩82,044 | ₩82,151 | ₩81,804 | ₩81,937 | -0.13% | 23.7만 |
|---|
| 2026.06.17 | ₩83,046 | ₩83,407 | ₩81,951 | ₩82,151 | -1.08% | 31만 |
|---|
| 2026.06.16 | ₩82,659 | ₩83,060 | ₩82,405 | ₩82,739 | +0.10% | 24.6만 |
|---|
| 2026.06.15 | ₩83,233 | ₩83,233 | ₩82,365 | ₩82,405 | -1.00% | 57.3만 |
|---|
| 2026.06.12 | ₩83,621 | ₩83,955 | ₩83,300 | ₩83,795 | +0.21% | 36.4만 |
|---|
| 2026.06.11 | ₩82,672 | ₩84,209 | ₩82,271 | ₩84,048 | +1.66% | 53.3만 |
|---|
| 2026.06.10 | ₩81,964 | ₩82,418 | ₩81,590 | ₩81,603 | -0.44% | 43.1만 |
|---|
| 2026.06.09 | ₩82,271 | ₩82,565 | ₩81,123 | ₩82,071 | -0.24% | 66.8만 |
|---|
| 2026.06.08 | ₩81,750 | ₩81,937 | ₩81,229 | ₩81,403 | -0.42% | 62.8만 |
|---|
| 2026.06.05 | ₩82,485 | ₩82,579 | ₩81,269 | ₩81,510 | -1.18% | 28.9만 |
|---|
| 2026.06.04 | ₩82,646 | ₩82,926 | ₩82,365 | ₩82,646 | 0.00% | 44.8만 |
|---|
| 2026.06.03 | ₩81,523 | ₩81,777 | ₩81,243 | ₩81,363 | -0.20% | 33.8만 |
|---|
| 2026.06.02 | ₩82,646 | ₩82,726 | ₩82,205 | ₩82,512 | -0.16% | 50.4만 |
|---|
| 2026.06.01 | ₩82,846 | ₩83,260 | ₩82,231 | ₩82,819 | -0.03% | 60.6만 |
|---|
| 2026.05.29 | ₩84,676 | ₩84,970 | ₩84,329 | ₩84,342 | -0.39% | 66.4만 |
|---|
| 2026.05.28 | ₩83,474 | ₩84,062 | ₩83,300 | ₩83,968 | +0.59% | 72만 |
|---|
| 2026.05.27 | ₩84,235 | ₩84,476 | ₩83,955 | ₩84,262 | +0.03% | 46.5만 |
|---|
| 2026.05.26 | ₩84,129 | ₩84,289 | ₩83,741 | ₩83,995 | -0.16% | 27.5만 |
|---|
| 2026.05.22 | ₩83,634 | ₩83,982 | ₩83,394 | ₩83,688 | +0.06% | 35.4만 |
|---|
| 2026.05.21 | ₩82,739 | ₩84,222 | ₩82,499 | ₩83,968 | +1.49% | 45.4만 |
|---|
| 2026.05.20 | ₩82,432 | ₩83,688 | ₩82,258 | ₩83,233 | +0.97% | 51.5만 |
|---|
| 2026.05.19 | ₩82,432 | ₩82,739 | ₩82,231 | ₩82,312 | -0.15% | 49.7만 |
|---|
| 2026.05.18 | ₩82,084 | ₩82,686 | ₩81,937 | ₩82,672 | +0.72% | 83.8만 |
|---|
| 2026.05.15 | ₩81,831 | ₩82,151 | ₩81,577 | ₩81,670 | -0.20% | 30.8만 |
|---|
| 2026.05.14 | ₩82,619 | ₩82,859 | ₩82,378 | ₩82,539 | -0.10% | 41.3만 |
|---|
| 2026.05.13 | ₩81,844 | ₩82,512 | ₩81,844 | ₩82,512 | +0.82% | 27.4만 |
|---|
| 2026.05.12 | ₩81,804 | ₩82,231 | ₩81,577 | ₩82,138 | +0.41% | 19.3만 |
|---|
| 2026.05.11 | ₩82,298 | ₩82,512 | ₩81,951 | ₩82,191 | -0.13% | 162.5만 |
|---|
| 2026.05.08 | ₩82,499 | ₩82,739 | ₩82,138 | ₩82,565 | +0.08% | 25.8만 |
|---|
| 2026.05.07 | ₩83,300 | ₩83,741 | ₩81,603 | ₩81,630 | -2.00% | 42.2만 |
|---|
| 2026.05.06 | ₩83,193 | ₩83,567 | ₩82,859 | ₩83,501 | +0.37% | 38.1만 |
|---|
| 2026.05.05 | ₩81,363 | ₩81,697 | ₩81,016 | ₩81,644 | +0.34% | 35.1만 |
|---|
| 2026.05.04 | ₩81,283 | ₩81,390 | ₩80,361 | ₩80,588 | -0.85% | 57.3만 |
|---|
| 2026.05.01 | ₩82,325 | ₩82,579 | ₩81,817 | ₩81,871 | -0.55% | 90.9만 |
|---|
| 2026.04.30 | ₩81,203 | ₩82,245 | ₩81,069 | ₩81,991 | +0.97% | 95.3만 |
|---|
| 2026.04.29 | ₩80,374 | ₩80,495 | ₩79,613 | ₩79,907 | -0.58% | 35.8만 |
|---|
| 2026.04.28 | ₩81,042 | ₩81,203 | ₩80,588 | ₩81,163 | +0.15% | 32.2만 |
|---|
| 2026.04.27 | ₩81,978 | ₩82,058 | ₩81,550 | ₩81,577 | -0.49% | 24.1만 |
|---|
| 2026.04.24 | ₩81,764 | ₩82,338 | ₩81,470 | ₩82,245 | +0.59% | 44.9만 |
|---|
| 2026.04.23 | ₩82,191 | ₩82,552 | ₩80,815 | ₩81,710 | -0.59% | 42.4만 |
|---|
| 2026.04.22 | ₩81,884 | ₩81,884 | ₩81,283 | ₩81,670 | -0.26% | 68.5만 |
|---|
| 2026.04.21 | ₩82,712 | ₩82,873 | ₩81,229 | ₩81,269 | -1.74% | 103.4만 |
|---|
| 2026.04.20 | ₩82,980 | ₩83,487 | ₩82,565 | ₩83,487 | +0.61% | 34.4만 |
|---|
| 2026.04.17 | ₩83,140 | ₩83,955 | ₩82,899 | ₩83,420 | +0.34% | 45.3만 |
|---|
| 2026.04.16 | ₩82,098 | ₩82,338 | ₩81,376 | ₩81,644 | -0.55% | 29.3만 |
|---|
| 2026.04.15 | ₩82,739 | ₩82,739 | ₩82,111 | ₩82,338 | -0.48% | 34.5만 |
|---|
| 2026.04.14 | ₩82,565 | ₩82,846 | ₩82,432 | ₩82,646 | +0.10% | 38.6만 |
|---|
| 2026.04.13 | ₩80,495 | ₩81,937 | ₩80,495 | ₩81,844 | +1.68% | 58.8만 |
|---|
| 2026.04.10 | ₩81,817 | ₩82,018 | ₩80,855 | ₩81,096 | -0.88% | 185.9만 |
|---|
| 2026.04.09 | ₩80,361 | ₩81,443 | ₩80,214 | ₩80,895 | +0.67% | 89.9만 |
|---|
| 2026.04.08 | ₩81,123 | ₩81,123 | ₩80,414 | ₩81,016 | -0.13% | 67.7만 |
|---|
| 2026.04.07 | ₩78,437 | ₩78,905 | ₩77,395 | ₩78,731 | +0.37% | 134.5만 |
|---|
| 2026.04.06 | ₩78,865 | ₩79,546 | ₩78,491 | ₩79,252 | +0.49% | 147만 |
|---|
| 2026.04.02 | ₩78,183 | ₩79,439 | ₩77,863 | ₩78,758 | +0.73% | 58만 |
|---|
| 2026.04.01 | ₩79,412 | ₩79,987 | ₩78,985 | ₩79,493 | +0.10% | 172만 |
|---|
| 2026.03.31 | ₩77,783 | ₩78,624 | ₩77,034 | ₩78,571 | +1.01% | 153.4만 |
|---|
| 2026.03.30 | ₩76,727 | ₩77,221 | ₩76,500 | ₩76,847 | +0.16% | 91.2만 |
|---|
| 2026.03.27 | ₩76,513 | ₩76,847 | ₩75,912 | ₩76,126 | -0.51% | 80.5만 |
|---|
| 2026.03.26 | ₩77,101 | ₩77,823 | ₩76,500 | ₩76,553 | -0.71% | 102.7만 |
|---|
| 2026.03.25 | ₩77,889 | ₩78,103 | ₩77,382 | ₩77,756 | -0.17% | 88.7만 |
|---|
| 2026.03.24 | ₩75,832 | ₩76,887 | ₩75,819 | ₩76,580 | +0.99% | 83.9만 |
|---|
| 2026.03.23 | ₩76,259 | ₩77,489 | ₩76,072 | ₩76,727 | +0.61% | 297.7만 |
|---|
| 2026.03.20 | ₩77,021 | ₩77,021 | ₩74,776 | ₩75,231 | -2.32% | 193.1만 |
|---|
| 2026.03.19 | ₩76,126 | ₩77,462 | ₩75,979 | ₩76,874 | +0.98% | 113만 |
|---|
| 2026.03.18 | ₩78,731 | ₩78,851 | ₩77,275 | ₩77,302 | -1.82% | 102만 |
|---|
| 2026.03.17 | ₩79,853 | ₩80,040 | ₩79,493 | ₩79,546 | -0.38% | 71.1만 |
|---|
| 2026.03.16 | ₩79,038 | ₩79,640 | ₩78,972 | ₩79,493 | +0.57% | 68.7만 |
|---|
| 2026.03.13 | ₩79,533 | ₩79,733 | ₩78,290 | ₩78,451 | -1.36% | 81.4만 |
|---|
| 2026.03.12 | ₩79,693 | ₩79,974 | ₩79,052 | ₩79,306 | -0.49% | 76.5만 |
|---|
| 2026.03.11 | ₩80,161 | ₩80,361 | ₩79,653 | ₩80,281 | +0.15% | 106.5만 |
|---|
| 2026.03.10 | ₩81,457 | ₩81,804 | ₩80,294 | ₩80,481 | -1.20% | 143.4만 |
|---|
| 2026.03.09 | ₩79,987 | ₩81,804 | ₩79,212 | ₩81,510 | +1.90% | 174.6만 |
|---|
| 2026.03.06 | ₩80,161 | ₩81,884 | ₩79,773 | ₩81,684 | +1.90% | 107.2만 |
|---|
| 2026.03.05 | ₩82,151 | ₩82,592 | ₩81,082 | ₩81,563 | -0.72% | 126.7만 |
|---|
| 2026.03.04 | ₩83,567 | ₩83,688 | ₩83,020 | ₩83,581 | +0.02% | 66.3만 |
|---|
| 2026.03.03 | ₩82,044 | ₩83,554 | ₩81,430 | ₩83,113 | +1.30% | 144.2만 |
|---|
| 2026.03.02 | ₩85,010 | ₩85,451 | ₩84,610 | ₩84,957 | -0.06% | 70.8만 |
|---|
| 2026.02.27 | ₩87,028 | ₩87,549 | ₩86,720 | ₩86,948 | -0.09% | 58.5만 |
|---|
| 2026.02.26 | ₩86,667 | ₩86,867 | ₩85,919 | ₩86,346 | -0.37% | 74.6만 |
|---|
| 2026.02.25 | ₩86,854 | ₩86,854 | ₩86,453 | ₩86,640 | -0.25% | 30만 |
|---|
| 2026.02.24 | ₩86,467 | ₩86,827 | ₩86,453 | ₩86,600 | +0.15% | 41만 |
|---|
| 2026.02.23 | ₩85,652 | ₩86,012 | ₩85,558 | ₩85,919 | +0.31% | 51만 |
|---|
| 2026.02.20 | ₩85,384 | ₩86,092 | ₩85,304 | ₩86,012 | +0.74% | 52.2만 |
|---|
| 2026.02.19 | ₩85,505 | ₩85,732 | ₩85,211 | ₩85,718 | +0.25% | 35.6만 |
|---|
| 2026.02.18 | ₩86,079 | ₩86,199 | ₩85,665 | ₩85,852 | -0.26% | 50만 |
|---|
| 2026.02.17 | ₩85,598 | ₩86,186 | ₩85,304 | ₩86,092 | +0.58% | 49.7만 |
|---|
| 2026.02.13 | ₩85,077 | ₩85,384 | ₩84,703 | ₩85,224 | +0.17% | 38.6만 |
|---|
| 2026.02.12 | ₩85,037 | ₩85,184 | ₩84,436 | ₩84,783 | -0.30% | 51.7만 |
|---|
| 2026.02.11 | ₩84,356 | ₩84,756 | ₩84,048 | ₩84,489 | +0.16% | 35.6만 |
|---|
| 2026.02.10 | ₩85,304 | ₩85,344 | ₩84,730 | ₩84,743 | -0.66% | 56.5만 |
|---|
| 2026.02.09 | ₩84,756 | ₩84,984 | ₩84,463 | ₩84,770 | +0.02% | 42.2만 |
|---|
| 2026.02.06 | ₩83,394 | ₩84,316 | ₩83,394 | ₩84,289 | +1.07% | 39.2만 |
|---|
| 2026.02.05 | ₩83,300 | ₩83,608 | ₩83,073 | ₩83,153 | -0.18% | 53.4만 |
|---|
| 2026.02.04 | ₩83,968 | ₩84,222 | ₩83,193 | ₩83,461 | -0.60% | 61만 |
|---|
| 2026.02.03 | ₩82,365 | ₩83,033 | ₩82,365 | ₩82,686 | +0.39% | 95.3만 |
|---|
| 2026.02.02 | ₩82,565 | ₩83,193 | ₩82,459 | ₩83,167 | +0.73% | 63.3만 |
|---|
| 2026.01.30 | ₩82,940 | ₩83,020 | ₩82,071 | ₩82,218 | -0.87% | 53.4만 |
|---|
| 2026.01.29 | ₩82,940 | ₩83,247 | ₩82,138 | ₩83,127 | +0.23% | 52.9만 |
|---|
| 2026.01.28 | ₩82,205 | ₩82,325 | ₩81,229 | ₩81,563 | -0.78% | 75.9만 |
|---|
| 2026.01.27 | ₩83,020 | ₩83,848 | ₩82,993 | ₩83,594 | +0.69% | 57.1만 |
|---|
| 2026.01.26 | ₩81,724 | ₩82,271 | ₩81,724 | ₩81,750 | +0.03% | 40.3만 |
|---|
| 2026.01.23 | ₩80,414 | ₩81,390 | ₩80,267 | ₩81,323 | +1.13% | 58.2만 |
|---|
| 2026.01.22 | ₩80,935 | ₩81,283 | ₩80,882 | ₩80,949 | +0.02% | 43.9만 |
|---|
| 2026.01.21 | ₩80,334 | ₩80,842 | ₩80,000 | ₩80,815 | +0.60% | 73.6만 |
|---|
| 2026.01.20 | ₩80,121 | ₩80,762 | ₩80,000 | ₩80,374 | +0.32% | 46.3만 |
|---|
| 2026.01.16 | ₩80,962 | ₩80,962 | ₩80,668 | ₩80,842 | -0.15% | 41만 |
|---|
| 2026.01.15 | ₩81,336 | ₩81,336 | ₩80,762 | ₩80,855 | -0.59% | 61.3만 |
|---|
| 2026.01.14 | ₩81,042 | ₩81,363 | ₩80,922 | ₩81,323 | +0.35% | 40.4만 |
|---|
| 2026.01.13 | ₩80,695 | ₩80,695 | ₩80,121 | ₩80,388 | -0.38% | 27.8만 |
|---|
| 2026.01.12 | ₩81,136 | ₩81,216 | ₩80,869 | ₩81,002 | -0.16% | 38.7만 |
|---|
| 2026.01.09 | ₩80,575 | ₩80,976 | ₩80,508 | ₩80,935 | +0.45% | 27.8만 |
|---|
| 2026.01.08 | ₩80,201 | ₩80,655 | ₩80,201 | ₩80,441 | +0.30% | 30.2만 |
|---|
| 2026.01.07 | ₩80,682 | ₩80,829 | ₩80,321 | ₩80,575 | -0.13% | 37.6만 |
|---|
| 2026.01.06 | ₩80,601 | ₩81,016 | ₩80,588 | ₩80,895 | +0.36% | 96.8만 |
|---|
| 2026.01.05 | ₩79,599 | ₩80,735 | ₩79,533 | ₩80,735 | +1.43% | 67.3만 |
|---|
| 2026.01.02 | ₩80,682 | ₩80,869 | ₩80,321 | ₩80,615 | -0.08% | 83.6만 |
|---|
| 2025.12.31 | ₩80,481 | ₩80,481 | ₩80,040 | ₩80,107 | -0.46% | 45.6만 |
|---|
| 2025.12.30 | ₩80,642 | ₩80,748 | ₩80,374 | ₩80,388 | -0.31% | 26.8만 |
|---|
| 2025.12.29 | ₩80,601 | ₩80,775 | ₩80,455 | ₩80,628 | +0.03% | 42.5만 |
|---|
| 2025.12.26 | ₩80,962 | ₩80,962 | ₩80,668 | ₩80,882 | -0.10% | 37.2만 |
|---|
| 2025.12.24 | ₩80,869 | ₩80,949 | ₩80,748 | ₩80,869 | 0.00% | 16만 |
|---|
| 2025.12.23 | ₩80,668 | ₩80,802 | ₩80,508 | ₩80,695 | +0.03% | 24.5만 |
|---|
| 2025.12.22 | ₩79,613 | ₩80,094 | ₩79,613 | ₩80,067 | +0.57% | 14.2만 |
|---|
| 2025.12.19 | ₩79,493 | ₩79,933 | ₩79,453 | ₩79,586 | +0.12% | 52.6만 |
|---|
| 2025.12.18 | ₩79,359 | ₩79,760 | ₩79,132 | ₩79,453 | +0.12% | 53.4만 |
|---|
| 2025.12.17 | ₩78,811 | ₩79,145 | ₩78,611 | ₩78,611 | -0.25% | 46.3만 |
|---|
| 2025.12.16 | ₩79,212 | ₩79,252 | ₩78,691 | ₩78,851 | -0.46% | 32.5만 |
|---|
| 2025.12.15 | ₩78,651 | ₩78,931 | ₩78,557 | ₩78,905 | +0.32% | 48.9만 |
|---|
| 2025.12.12 | ₩78,157 | ₩78,437 | ₩77,756 | ₩77,983 | -0.22% | 48.1만 |
|---|
| 2025.12.11 | ₩78,117 | ₩78,397 | ₩78,076 | ₩78,143 | +0.03% | 58.8만 |
|---|
| 2025.12.10 | ₩77,261 | ₩78,143 | ₩77,208 | ₩77,996 | +0.95% | 185.5만 |
|---|
| 2025.12.09 | ₩77,849 | ₩77,849 | ₩76,954 | ₩77,074 | -1.00% | 35.5만 |
|---|
| 2025.12.08 | ₩77,502 | ₩77,582 | ₩77,061 | ₩77,168 | -0.43% | 27.5만 |
|---|
| 2025.12.05 | ₩77,542 | ₩77,716 | ₩77,302 | ₩77,529 | -0.02% | 42.5만 |
|---|
| 2025.12.04 | ₩77,809 | ₩77,889 | ₩77,288 | ₩77,368 | -0.57% | 42.6만 |
|---|
| 2025.12.03 | ₩77,342 | ₩77,676 | ₩77,342 | ₩77,582 | +0.31% | 60.2만 |
|---|
| 2025.12.02 | ₩77,235 | ₩77,449 | ₩77,034 | ₩77,408 | +0.22% | 41.1만 |
|---|
| 2025.12.01 | ₩77,168 | ₩77,221 | ₩76,687 | ₩76,714 | -0.59% | 44.2만 |
|---|
| 2025.11.28 | ₩76,861 | ₩77,275 | ₩76,727 | ₩77,248 | +0.50% | 25.7만 |
|---|
| 2025.11.26 | ₩76,473 | ₩77,021 | ₩76,473 | ₩76,887 | +0.54% | 23.3만 |
|---|
| 2025.11.25 | ₩75,819 | ₩76,513 | ₩75,792 | ₩76,500 | +0.90% | 62.6만 |
|---|
| 2025.11.24 | ₩75,605 | ₩75,778 | ₩75,271 | ₩75,338 | -0.35% | 50.4만 |
|---|
| 2025.11.21 | ₩75,177 | ₩75,872 | ₩75,110 | ₩75,738 | +0.75% | 72만 |
|---|
| 2025.11.20 | ₩75,324 | ₩75,364 | ₩74,389 | ₩74,402 | -1.22% | 98.4만 |
|---|
| 2025.11.19 | ₩75,551 | ₩75,591 | ₩75,017 | ₩75,298 | -0.34% | 71만 |
|---|
| 2025.11.18 | ₩75,725 | ₩75,885 | ₩75,124 | ₩75,591 | -0.18% | 69만 |
|---|
| 2025.11.17 | ₩76,433 | ₩76,607 | ₩75,752 | ₩75,899 | -0.70% | 37.4만 |
|---|
| 2025.11.14 | ₩77,061 | ₩77,114 | ₩76,767 | ₩76,887 | -0.23% | 78.7만 |
|---|
| 2025.11.13 | ₩77,582 | ₩77,956 | ₩77,235 | ₩77,288 | -0.38% | 35.1만 |
|---|
| 2025.11.12 | ₩77,382 | ₩77,849 | ₩77,382 | ₩77,569 | +0.24% | 48.3만 |
|---|
| 2025.11.11 | ₩76,607 | ₩77,088 | ₩76,567 | ₩77,048 | +0.58% | 29.4만 |
|---|
| 2025.11.10 | ₩74,950 | ₩75,311 | ₩74,696 | ₩75,298 | +0.46% | 54.4만 |
|---|
| 2025.11.07 | ₩73,774 | ₩74,469 | ₩73,681 | ₩74,469 | +0.94% | 33.8만 |
|---|
| 2025.11.06 | ₩73,921 | ₩73,975 | ₩73,721 | ₩73,774 | -0.20% | 106.6만 |
|---|
| 2025.11.05 | ₩73,694 | ₩74,042 | ₩73,614 | ₩74,015 | +0.44% | 29.3만 |
|---|
| 2025.11.04 | ₩73,227 | ₩73,788 | ₩73,227 | ₩73,561 | +0.46% | 54.8만 |
|---|
| 2025.11.03 | ₩73,574 | ₩73,708 | ₩73,467 | ₩73,641 | +0.09% | 25.3만 |
|---|
| 2025.10.31 | ₩73,895 | ₩74,015 | ₩73,614 | ₩73,962 | +0.09% | 29.6만 |
|---|
| 2025.10.30 | ₩74,082 | ₩74,496 | ₩74,082 | ₩74,282 | +0.27% | 21만 |
|---|
| 2025.10.29 | ₩75,044 | ₩75,044 | ₩74,082 | ₩74,362 | -0.91% | 30.9만 |
|---|
| 2025.10.28 | ₩75,418 | ₩75,565 | ₩75,044 | ₩75,044 | -0.50% | 23.5만 |
|---|
| 2025.10.27 | ₩75,738 | ₩76,139 | ₩75,551 | ₩76,072 | +0.44% | 18.2만 |
|---|
| 2025.10.24 | ₩76,500 | ₩76,500 | ₩76,219 | ₩76,313 | -0.24% | 18.7만 |
|---|
| 2025.10.23 | ₩76,153 | ₩76,393 | ₩76,072 | ₩76,380 | +0.30% | 11.8만 |
|---|
| 2025.10.22 | ₩76,219 | ₩76,580 | ₩76,193 | ₩76,340 | +0.16% | 29.7만 |
|---|
| 2025.10.21 | ₩76,500 | ₩76,634 | ₩76,286 | ₩76,300 | -0.26% | 28만 |
|---|
| 2025.10.20 | ₩76,780 | ₩77,061 | ₩76,607 | ₩77,061 | +0.37% | 27.4만 |
|---|
| 2025.10.17 | ₩76,620 | ₩77,275 | ₩76,580 | ₩77,195 | +0.75% | 42만 |
|---|
| 2025.10.16 | ₩76,446 | ₩76,994 | ₩76,353 | ₩76,780 | +0.44% | 45.5만 |
|---|
| 2025.10.15 | ₩75,084 | ₩75,792 | ₩75,084 | ₩75,672 | +0.78% | 43.1만 |
|---|
| 2025.10.14 | ₩74,683 | ₩75,471 | ₩74,683 | ₩75,257 | +0.77% | 69.6만 |
|---|
| 2025.10.13 | ₩74,736 | ₩75,084 | ₩74,523 | ₩74,923 | +0.25% | 14.1만 |
|---|
| 2025.10.10 | ₩75,618 | ₩75,698 | ₩74,910 | ₩74,950 | -0.88% | 36.5만 |
|---|